Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 29, 2008 | 24.38 | 24.38 | 23.26 | 23.39 | 3,374,525 | -1.00(-4.08%) |
Feb 28, 2008 | 25.12 | 25.12 | 24.05 | 24.38 | 2,943,082 | -1.06(-4.15%) |
Feb 27, 2008 | 25.25 | 25.85 | 25.05 | 25.44 | 2,038,349 | +0.01(+0.05%) |
Feb 26, 2008 | 25.08 | 25.64 | 25.07 | 25.43 | 1,908,855 | +0.10(+0.40%) |
Feb 25, 2008 | 24.92 | 25.42 | 24.65 | 25.32 | 1,879,605 | +0.37(+1.50%) |
Feb 22, 2008 | 24.74 | 24.95 | 24.23 | 24.95 | 1,754,415 | +0.40(+1.63%) |
Feb 21, 2008 | 25.29 | 25.35 | 24.38 | 24.55 | 3,318,605 | -0.86(-3.39%) |
Feb 20, 2008 | 24.75 | 25.45 | 24.57 | 25.41 | 3,210,489 | +0.63(+2.53%) |
Feb 19, 2008 | 26.15 | 26.15 | 24.55 | 24.78 | 6,448,507 | -1.03(-3.99%) |
Feb 18, 2008 | 26.41 | 26.44 | 25.79 | 25.81 | 0 | +0.00(+0.00%) |
Feb 15, 2008 | 26.41 | 26.44 | 25.79 | 25.81 | 3,042,741 | -0.66(-2.50%) |
Feb 14, 2008 | 27.09 | 27.09 | 26.35 | 26.47 | 4,538,726 | -0.21(-0.80%) |
Feb 13, 2008 | 26.40 | 26.89 | 26.24 | 26.69 | 2,664,107 | +0.27(+1.01%) |
Feb 12, 2008 | 26.07 | 26.82 | 25.78 | 26.42 | 3,529,714 | +0.43(+1.67%) |
Feb 11, 2008 | 25.37 | 26.02 | 25.16 | 25.99 | 2,184,594 | +0.61(+2.40%) |
Feb 08, 2008 | 24.82 | 25.75 | 24.79 | 25.38 | 2,211,993 | -0.01(-0.03%) |
Feb 07, 2008 | 24.56 | 25.51 | 24.51 | 25.39 | 3,417,789 | +0.45(+1.79%) |
Feb 06, 2008 | 25.11 | 25.83 | 24.58 | 24.94 | 4,328,095 | +0.33(+1.36%) |
Feb 05, 2008 | 25.45 | 25.73 | 24.52 | 24.60 | 5,484,945 | -1.57(-6.00%) |
Feb 04, 2008 | 27.82 | 27.97 | 25.69 | 26.17 | 4,031,136 | -1.78(-6.38%) |
Feb 01, 2008 | 26.81 | 28.05 | 26.81 | 27.96 | 4,087,560 | +1.09(+4.05%) |
Jan 31, 2008 | 25.30 | 27.35 | 24.99 | 26.87 | 3,419,711 | +1.39(+5.45%) |
Jan 30, 2008 | 26.26 | 26.55 | 25.39 | 25.48 | 5,115,649 | -0.37(-1.42%) |
Jan 29, 2008 | 25.29 | 25.99 | 24.38 | 25.85 | 7,588,226 | -0.09(-0.36%) |
Jan 28, 2008 | 24.73 | 26.07 | 24.66 | 25.94 | 2,663,950 | +1.38(+5.60%) |
Jan 25, 2008 | 25.41 | 25.91 | 24.52 | 24.56 | 4,571,187 | -1.12(-4.37%) |
Jan 24, 2008 | 25.06 | 25.93 | 24.92 | 25.69 | 5,412,891 | +0.74(+2.97%) |
Jan 23, 2008 | 22.59 | 25.12 | 22.59 | 24.94 | 7,127,439 | +1.52(+6.47%) |
Jan 22, 2008 | 21.92 | 23.67 | 21.52 | 23.43 | 6,416,088 | +0.57(+2.51%) |
Jan 21, 2008 | 22.36 | 23.16 | 22.08 | 22.85 | 0 | +0.00(+0.00%) |
Jan 18, 2008 | 22.36 | 23.16 | 22.08 | 22.85 | 6,108,488 | +0.94(+4.27%) |
Jan 17, 2008 | 22.55 | 22.91 | 21.76 | 21.92 | 2,861,249 | -0.78(-3.44%) |
Jan 16, 2008 | 22.51 | 23.27 | 21.80 | 22.70 | 7,190,943 | +0.94(+4.33%) |
Jan 15, 2008 | 22.04 | 22.11 | 21.38 | 21.76 | 4,985,275 | -0.84(-3.70%) |
Jan 14, 2008 | 23.47 | 23.47 | 22.40 | 22.59 | 3,520,645 | -0.43(-1.89%) |
Jan 11, 2008 | 24.25 | 24.32 | 22.92 | 23.03 | 4,042,988 | -1.26(-5.17%) |
Jan 10, 2008 | 22.83 | 24.72 | 22.82 | 24.28 | 5,932,655 | +1.14(+4.94%) |
Jan 09, 2008 | 23.88 | 23.88 | 22.37 | 23.14 | 8,867,578 | -0.61(-2.56%) |
Jan 08, 2008 | 25.16 | 25.36 | 23.65 | 23.75 | 5,179,520 | -1.05(-4.23%) |
Jan 07, 2008 | 25.97 | 26.02 | 24.30 | 24.80 | 7,192,467 | -1.10(-4.26%) |
Jan 04, 2008 | 26.75 | 26.77 | 25.72 | 25.90 | 4,325,101 | -1.31(-4.81%) |
Jan 03, 2008 | 27.66 | 27.84 | 27.05 | 27.21 | 2,301,287 | -0.38(-1.38%) |
Jan 02, 2008 | 28.45 | 28.45 | 27.37 | 27.59 | 2,787,372 | -0.76(-2.69%) |
Jan 01, 2008 | 28.18 | 28.81 | 28.06 | 28.35 | 0 | +0.00(+0.00%) |
Dec 31, 2007 | 28.18 | 28.81 | 28.06 | 28.35 | 781,700 | -0.11(-0.40%) |
Dec 28, 2007 | 28.26 | 28.75 | 28.14 | 28.46 | 1,792,254 | +0.07(+0.26%) |
Dec 27, 2007 | 28.76 | 28.98 | 28.34 | 28.39 | 1,621,482 | -0.61(-2.12%) |
Dec 26, 2007 | 28.96 | 29.24 | 28.29 | 29.01 | 1,208,028 | -0.12(-0.41%) |
Dec 24, 2007 | 28.52 | 29.32 | 28.52 | 29.13 | 541,409 | +0.25(+0.86%) |
Dec 21, 2007 | 28.32 | 29.31 | 28.32 | 28.88 | 1,847,819 | +0.30(+1.05%) |
Dec 20, 2007 | 27.69 | 28.65 | 27.68 | 28.58 | 3,566,214 | +1.26(+4.60%) |
Dec 19, 2007 | 27.38 | 27.94 | 27.31 | 27.32 | 3,251,198 | -0.29(-1.06%) |
Dec 18, 2007 | 27.66 | 27.78 | 27.10 | 27.62 | 1,916,678 | +0.29(+1.05%) |
Dec 17, 2007 | 27.22 | 27.74 | 27.12 | 27.33 | 1,918,701 | -0.22(-0.80%) |
Dec 14, 2007 | 27.69 | 27.87 | 27.36 | 27.55 | 1,218,427 | -0.45(-1.62%) |
Dec 13, 2007 | 27.57 | 28.06 | 27.15 | 28.00 | 2,261,273 | +0.31(+1.13%) |
Dec 12, 2007 | 28.69 | 28.82 | 27.52 | 27.69 | 3,219,719 | -0.57(-2.01%) |
Dec 11, 2007 | 28.78 | 29.37 | 28.03 | 28.26 | 2,768,069 | -0.58(-2.02%) |
Dec 10, 2007 | 28.19 | 29.01 | 28.06 | 28.84 | 2,019,518 | +0.74(+2.64%) |
Dec 07, 2007 | 27.87 | 28.30 | 27.84 | 28.10 | 1,731,991 | -0.05(-0.19%) |
Dec 06, 2007 | 27.01 | 28.21 | 27.01 | 28.15 | 2,462,312 | +1.07(+3.95%) |
Dec 05, 2007 | 27.02 | 27.42 | 26.78 | 27.08 | 2,862,893 | +0.24(+0.90%) |
Dec 04, 2007 | 26.45 | 27.13 | 26.45 | 26.84 | 1,978,352 | -0.17(-0.62%) |